First Busey Corp (NQ: BUSE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.02	20.21	19.96	20.16	141,965	-0.12(-0.60%)
May 30, 2019	20.75	20.86	20.13	20.28	112,638	-0.46(-2.24%)
May 29, 2019	20.56	20.84	20.45	20.74	161,827	+0.03(+0.16%)
May 28, 2019	20.80	20.95	20.56	20.71	283,388	-0.08(-0.39%)
May 24, 2019	20.57	20.84	20.57	20.79	102,735	+0.34(+1.68%)
May 23, 2019	20.94	20.94	20.20	20.45	188,570	-0.73(-3.47%)
May 22, 2019	21.12	21.26	20.98	21.18	293,425	-0.01(-0.04%)
May 21, 2019	21.22	21.31	21.17	21.19	119,359	+0.02(+0.08%)
May 20, 2019	20.77	21.28	20.77	21.18	115,204	+0.27(+1.29%)
May 17, 2019	20.89	21.11	20.85	20.91	106,045	-0.09(-0.43%)
May 16, 2019	20.91	21.19	20.91	21.00	115,609	+0.15(+0.70%)
May 15, 2019	21.02	21.02	20.66	20.85	125,731	-0.33(-1.58%)
May 14, 2019	20.74	21.23	20.68	21.18	139,653	+0.55(+2.65%)
May 13, 2019	21.10	21.10	20.53	20.64	129,421	-0.77(-3.58%)
May 10, 2019	21.19	21.40	20.98	21.40	106,045	+0.10(+0.46%)
May 09, 2019	21.27	21.46	21.13	21.31	139,087	-0.11(-0.50%)
May 08, 2019	21.61	21.73	21.39	21.41	197,782	-0.20(-0.94%)
May 07, 2019	21.83	21.93	21.54	21.62	169,492	-0.41(-1.85%)
May 06, 2019	21.46	22.11	21.38	22.02	266,053	+0.29(+1.35%)
May 03, 2019	21.28	21.76	21.26	21.73	155,328	+0.55(+2.62%)
May 02, 2019	21.16	21.41	21.00	21.18	108,694	+0.10(+0.46%)
May 01, 2019	21.16	21.33	20.92	21.08	165,009	+0.00(+0.00%)
Apr 30, 2019	21.27	21.27	20.91	21.08	230,033	-0.22(-1.03%)
Apr 29, 2019	21.03	21.45	20.63	21.30	108,069	+0.24(+1.16%)
Apr 26, 2019	20.84	21.05	20.72	21.05	98,689	+0.35(+1.69%)
Apr 25, 2019	20.69	20.95	20.53	20.70	124,269	-0.19(-0.90%)
Apr 24, 2019	20.82	21.04	20.65	20.89	216,277	+0.08(+0.39%)
Apr 23, 2019	20.21	20.88	20.18	20.81	149,831	+0.59(+2.90%)
Apr 22, 2019	20.50	20.60	20.03	20.22	124,242	-0.38(-1.82%)
Apr 18, 2019	20.87	21.00	20.52	20.60	136,816	-0.40(-1.90%)
Apr 17, 2019	20.95	21.02	20.79	21.00	105,955	+0.11(+0.51%)
Apr 16, 2019	20.53	20.92	20.53	20.89	122,860	+0.38(+1.85%)
Apr 15, 2019	20.95	20.97	20.47	20.51	92,085	-0.43(-2.05%)
Apr 12, 2019	20.93	21.17	20.69	20.94	121,376	+0.17(+0.82%)
Apr 11, 2019	20.80	20.93	20.72	20.77	120,868	+0.05(+0.23%)
Apr 10, 2019	20.35	20.74	20.17	20.72	167,723	+0.44(+2.15%)
Apr 09, 2019	20.42	20.57	20.27	20.28	102,266	-0.26(-1.26%)
Apr 08, 2019	20.36	20.57	20.29	20.54	113,729	+0.19(+0.91%)
Apr 05, 2019	20.20	20.39	20.06	20.36	219,268	+0.16(+0.80%)
Apr 04, 2019	20.06	20.34	20.02	20.19	166,339	+0.15(+0.73%)
Apr 03, 2019	20.20	20.35	19.98	20.05	132,957	+0.04(+0.20%)
Apr 02, 2019	20.12	20.19	19.88	20.01	83,682	-0.11(-0.52%)
Apr 01, 2019	19.85	20.23	19.85	20.11	94,942	+0.37(+1.89%)
Mar 29, 2019	19.92	20.00	19.56	19.74	197,391	-0.11(-0.53%)
Mar 28, 2019	19.62	19.85	19.51	19.85	78,342	+0.20(+1.03%)
Mar 27, 2019	19.52	19.75	19.29	19.64	138,580	+0.11(+0.54%)
Mar 26, 2019	19.21	19.54	19.21	19.54	324,221	+0.36(+1.86%)
Mar 25, 2019	19.14	19.46	18.96	19.18	222,561	+0.03(+0.17%)
Mar 22, 2019	20.19	20.19	19.06	19.15	298,002	-1.14(-5.62%)
Mar 21, 2019	20.36	20.62	20.13	20.29	159,098	-0.16(-0.79%)
Mar 20, 2019	21.04	21.16	20.42	20.45	163,942	-0.63(-2.99%)
Mar 19, 2019	21.77	21.80	21.08	21.08	127,178	-0.61(-2.83%)
Mar 18, 2019	21.52	21.84	21.46	21.70	109,226	+0.21(+0.98%)
Mar 15, 2019	21.25	21.63	20.94	21.49	396,141	+0.25(+1.18%)
Mar 14, 2019	21.32	21.36	21.21	21.24	171,313	-0.08(-0.38%)
Mar 13, 2019	21.38	21.55	21.32	21.32	145,945	-0.01(-0.04%)
Mar 12, 2019	21.49	21.50	21.27	21.33	128,174	-0.11(-0.53%)
Mar 11, 2019	21.24	21.48	21.16	21.44	123,058	+0.28(+1.30%)
Mar 08, 2019	20.94	21.22	20.94	21.16	119,398	+0.15(+0.69%)
Mar 07, 2019	21.32	21.46	20.91	21.02	111,561	-0.30(-1.40%)
Mar 06, 2019	21.88	21.93	21.29	21.32	143,430	-0.57(-2.62%)
Mar 05, 2019	21.95	22.06	21.68	21.89	172,091	-0.05(-0.22%)
Mar 04, 2019	22.01	22.23	21.84	21.94	104,648	-0.06(-0.26%)